AFAQ FOR ENERGY CO. P.L.C Historical
Performance Indicators 29/04/2026
MarketFirst
High Price2.97
Last Closing3.00
No. of Transactions259
SectorUtilities and Energy
Low Price2.89
Opening Price2.95
No. of Shares174,033
Div6.16
Change-0.08
Closing Price2.92
Average Price2.92
P/E13.81
Value Traded507,938
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/11/2024 | 1.47 | 1.44 | 1.47 | 10,270 | 29 | 7,077 |
| 10/11/2024 | 1.48 | 1.45 | 1.47 | 5,876 | 10 | 3,999 |
| 07/11/2024 | 1.49 | 1.47 | 1.48 | 4,749 | 9 | 3,223 |
| 06/11/2024 | 1.49 | 1.44 | 1.47 | 8,754 | 30 | 6,036 |
| 05/11/2024 | 1.48 | 1.47 | 1.48 | 2,722 | 16 | 1,848 |
| 04/11/2024 | 1.49 | 1.47 | 1.49 | 5,200 | 21 | 3,521 |
| 03/11/2024 | 1.53 | 1.48 | 1.48 | 4,888 | 21 | 3,297 |
| 31/10/2024 | 1.51 | 1.49 | 1.49 | 7,384 | 11 | 4,927 |
| 30/10/2024 | 1.54 | 1.51 | 1.53 | 2,342 | 7 | 1,541 |
| 29/10/2024 | 1.54 | 1.52 | 1.54 | 26,663 | 29 | 17,491 |
| 28/10/2024 | 1.54 | 1.52 | 1.54 | 13,349 | 26 | 8,739 |
| 27/10/2024 | 1.56 | 1.51 | 1.51 | 6,281 | 10 | 4,110 |
| 24/10/2024 | 1.57 | 1.54 | 1.56 | 5,232 | 15 | 3,375 |
| 23/10/2024 | 1.58 | 1.54 | 1.58 | 20,544 | 28 | 13,187 |
| 22/10/2024 | 1.56 | 1.53 | 1.56 | 280,448 | 82 | 180,763 |
| 21/10/2024 | 1.54 | 1.51 | 1.53 | 34,047 | 66 | 22,312 |
| 20/10/2024 | 1.51 | 1.47 | 1.51 | 45,871 | 77 | 30,557 |
| 17/10/2024 | 1.48 | 1.45 | 1.48 | 17,681 | 39 | 12,085 |
| 16/10/2024 | 1.47 | 1.44 | 1.46 | 23,494 | 45 | 16,189 |
| 15/10/2024 | 1.44 | 1.40 | 1.44 | 18,595 | 32 | 13,140 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/03/2019 | 1.58 | 1.32 | 1.55 | 417,053 | 314 | 283,177 |
| 03/03/2019 | 1.78 | 1.50 | 1.53 | 259,456 | 184 | 157,093 |
| 24/02/2019 | 1.82 | 1.75 | 1.75 | 99,054 | 36 | 55,593 |
| 17/02/2019 | 1.88 | 1.74 | 1.81 | 253,369 | 107 | 138,529 |
| 10/02/2019 | 1.89 | 1.80 | 1.80 | 353,335 | 114 | 189,760 |
| 03/02/2019 | 1.89 | 1.83 | 1.85 | 118,962 | 48 | 63,920 |
| 27/01/2019 | 1.87 | 1.81 | 1.85 | 150,050 | 55 | 81,718 |
| 20/01/2019 | 1.89 | 1.82 | 1.83 | 212,120 | 78 | 114,049 |
| 13/01/2019 | 1.88 | 1.82 | 1.84 | 11,645 | 22 | 6,269 |
| 06/01/2019 | 1.89 | 1.72 | 1.89 | 397,002 | 188 | 216,715 |
| 30/12/2018 | 1.94 | 1.81 | 1.84 | 42,903 | 47 | 22,663 |
| 23/12/2018 | 1.96 | 1.84 | 1.94 | 46,715 | 18 | 24,418 |
| 16/12/2018 | 1.98 | 1.94 | 1.97 | 262,557 | 29 | 133,950 |
| 09/12/2018 | 2.03 | 1.83 | 1.97 | 240,130 | 35 | 120,700 |
| 02/12/2018 | 2.00 | 1.95 | 1.97 | 90,215 | 20 | 45,368 |
| 25/11/2018 | 2.04 | 1.83 | 1.90 | 31,076 | 54 | 16,067 |
| 18/11/2018 | 2.05 | 1.98 | 2.00 | 308,408 | 88 | 152,659 |
| 11/11/2018 | 2.11 | 1.97 | 2.00 | 150,468 | 113 | 74,536 |
| 04/11/2018 | 2.23 | 1.98 | 2.03 | 448,487 | 278 | 215,161 |
| 28/10/2018 | 2.04 | 1.94 | 2.02 | 222,995 | 63 | 111,449 |